S&P/TSX Composite High Dividend

GSPTXEI
🏛️ canada →
163.09
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 140.32 140.32 140.06 140.06 5,904.3K
09:31 139.98 139.98 139.84 139.84 371.4K
09:32 139.81 139.81 139.64 139.64 352.6K
09:33 139.64 139.64 139.52 139.52 252.9K
09:34 139.51 139.55 139.51 139.55 205.0K
09:35 139.59 139.67 139.59 139.67 243.1K
09:36 139.75 139.78 139.72 139.72 257.2K
09:37 139.70 139.73 139.70 139.72 273.8K
09:38 139.75 139.77 139.72 139.72 142.1K
09:39 139.75 139.75 139.64 139.64 174.1K
09:40 139.63 139.65 139.56 139.56 167.1K
09:41 139.56 139.56 139.47 139.47 556.6K
09:42 139.47 139.47 139.37 139.37 290.8K
09:43 139.33 139.33 139.23 139.23 222.4K
09:44 139.23 139.24 139.22 139.24 166.1K
09:45 139.22 139.25 139.22 139.25 170.4K
09:46 139.27 139.31 139.25 139.31 220.0K
09:47 139.32 139.34 139.32 139.33 148.2K
09:48 139.33 139.38 139.33 139.38 131.0K
09:49 139.38 139.40 139.33 139.33 229.0K
09:50 139.28 139.30 139.27 139.30 173.2K
09:51 139.32 139.32 139.25 139.26 196.2K
09:52 139.26 139.26 139.23 139.23 148.2K
09:53 139.23 139.23 139.17 139.18 179.8K
09:54 139.15 139.15 139.09 139.09 245.7K
09:55 139.09 139.09 139.07 139.07 134.0K
09:56 139.05 139.05 139.01 139.01 304.4K
09:57 138.97 138.98 138.95 138.95 270.2K
09:58 138.95 138.97 138.95 138.97 138.5K
09:59 138.98 138.98 138.96 138.98 261.8K
10:00 138.97 139.09 138.97 139.09 230.6K
10:01 139.14 139.19 139.14 139.19 140.6K
10:02 139.20 139.20 139.16 139.18 150.7K
10:03 139.18 139.21 139.18 139.21 135.8K
10:04 139.20 139.23 139.20 139.21 123.5K
10:05 139.22 139.22 139.19 139.22 140.4K
10:06 139.23 139.23 139.18 139.18 113.8K
10:07 139.18 139.18 139.14 139.14 94.2K
10:08 139.13 139.16 139.13 139.16 142.0K
10:09 139.19 139.28 139.19 139.28 116.5K
10:10 139.27 139.29 139.23 139.23 171.9K
10:11 139.24 139.29 139.24 139.28 136.6K
10:12 139.30 139.35 139.30 139.35 223.2K
10:13 139.35 139.37 139.35 139.36 111.2K
10:14 139.36 139.37 139.35 139.37 104.0K
10:15 139.36 139.36 139.32 139.35 127.1K
10:16 139.35 139.35 139.35 139.35 94.5K
10:17 139.35 139.39 139.35 139.39 107.5K
10:18 139.42 139.42 139.40 139.40 95.3K
10:19 139.38 139.41 139.38 139.41 203.8K
10:20 139.43 139.48 139.43 139.46 163.2K
10:21 139.46 139.49 139.46 139.49 111.0K
10:22 139.51 139.55 139.51 139.55 90.7K
10:23 139.55 139.58 139.55 139.58 248.7K
10:24 139.61 139.65 139.61 139.64 128.3K
10:25 139.63 139.63 139.60 139.62 145.5K
10:26 139.62 139.67 139.62 139.67 121.6K
10:27 139.69 139.69 139.67 139.68 124.4K
10:28 139.68 139.71 139.68 139.71 112.8K
10:29 139.70 139.75 139.70 139.75 153.0K
10:30 139.76 139.85 139.76 139.85 159.4K
10:31 139.85 139.87 139.85 139.87 112.1K
10:32 139.86 139.86 139.84 139.86 126.4K
10:33 139.86 139.86 139.85 139.86 95.9K
10:34 139.85 139.85 139.82 139.82 106.4K
10:35 139.80 139.81 139.79 139.81 110.2K
10:36 139.81 139.81 139.80 139.80 147.5K
10:37 139.79 139.79 139.72 139.72 177.3K
10:38 139.70 139.73 139.70 139.73 94.7K
10:39 139.74 139.74 139.73 139.74 96.6K
10:40 139.73 139.73 139.69 139.69 103.0K
10:41 139.69 139.69 139.66 139.66 148.0K
10:42 139.63 139.65 139.63 139.65 71.6K
10:43 139.64 139.64 139.63 139.64 128.8K
10:44 139.68 139.69 139.68 139.69 138.0K
10:45 139.68 139.68 139.63 139.63 98.2K
10:46 139.63 139.63 139.60 139.60 77.6K
10:47 139.61 139.61 139.53 139.53 166.7K
10:48 139.53 139.55 139.53 139.55 511.1K
10:49 139.54 139.54 139.51 139.53 117.1K
10:50 139.54 139.54 139.45 139.45 233.2K
10:51 139.44 139.45 139.44 139.44 114.6K
10:52 139.43 139.49 139.43 139.49 158.5K
10:53 139.54 139.59 139.54 139.58 158.8K
10:54 139.60 139.63 139.60 139.61 80.8K
10:55 139.60 139.60 139.58 139.59 108.3K
10:56 139.57 139.57 139.55 139.55 60.9K
10:57 139.57 139.68 139.57 139.68 119.3K
10:58 139.67 139.67 139.66 139.66 92.9K
10:59 139.66 139.67 139.66 139.67 108.4K
11:00 139.66 139.71 139.66 139.71 124.5K
11:01 139.77 139.77 139.74 139.75 246.4K
11:02 139.74 139.77 139.74 139.77 136.7K
11:03 139.77 139.77 139.74 139.74 64.7K
11:04 139.76 139.81 139.76 139.81 140.7K
11:05 139.81 139.81 139.79 139.79 73.4K
11:06 139.79 139.81 139.79 139.81 96.5K
11:07 139.81 139.82 139.81 139.82 93.1K
11:08 139.82 139.82 139.82 139.82 128.3K
11:09 139.81 139.84 139.81 139.84 87.9K
11:10 139.84 139.84 139.83 139.83 133.0K
11:11 139.84 139.85 139.84 139.85 287.7K
11:12 139.84 139.87 139.84 139.87 128.7K
11:13 139.89 139.89 139.87 139.87 90.1K
11:14 139.88 139.89 139.88 139.88 66.2K
11:15 139.87 139.87 139.85 139.87 111.1K
11:16 139.88 139.89 139.87 139.89 63.3K
11:17 139.88 139.89 139.88 139.88 121.9K
11:18 139.87 139.88 139.87 139.88 60.0K
11:19 139.89 139.92 139.89 139.92 76.0K
11:20 139.93 139.93 139.92 139.92 113.5K
11:21 139.93 139.97 139.93 139.96 131.4K
11:22 139.97 139.97 139.95 139.95 114.0K
11:23 139.96 139.96 139.96 139.96 72.9K
11:24 139.96 139.98 139.95 139.95 83.0K
11:25 139.92 139.92 139.89 139.89 117.1K
11:26 139.88 139.88 139.85 139.85 102.5K
11:27 139.85 139.85 139.83 139.83 383.1K
11:28 139.85 139.92 139.85 139.92 124.3K
11:29 139.91 139.91 139.88 139.88 107.9K
11:30 139.88 139.88 139.86 139.86 95.3K
11:31 139.86 139.87 139.86 139.87 46.0K
11:32 139.88 139.89 139.88 139.88 108.9K
11:33 139.89 139.89 139.87 139.89 61.6K
11:34 139.90 139.92 139.89 139.92 102.9K
11:35 139.93 139.96 139.93 139.93 143.0K
11:36 139.92 139.94 139.92 139.92 79.4K
11:37 139.93 139.95 139.93 139.95 60.1K
11:38 139.94 139.94 139.92 139.93 111.4K
11:39 139.94 139.95 139.94 139.95 111.6K
11:40 139.95 139.98 139.95 139.98 77.5K
11:41 139.97 139.97 139.96 139.96 117.6K
11:42 139.77 139.82 139.77 139.81 618.8K
11:43 139.81 139.81 139.79 139.79 75.6K
11:44 139.78 139.80 139.72 139.72 313.7K
11:45 139.71 139.71 139.67 139.68 185.8K
11:46 139.68 139.70 139.68 139.70 161.1K
11:47 139.72 139.72 139.69 139.69 112.1K
11:48 139.67 139.67 139.60 139.60 208.0K
11:49 139.60 139.61 139.58 139.58 189.7K
11:50 139.57 139.57 139.54 139.54 196.5K
11:51 139.53 139.53 139.49 139.49 250.2K
11:52 139.48 139.52 139.48 139.50 134.3K
11:53 139.51 139.51 139.44 139.44 227.1K
11:54 139.44 139.44 139.43 139.43 154.2K
11:55 139.41 139.44 139.41 139.42 110.6K
11:56 139.43 139.50 139.43 139.50 126.9K
11:57 139.50 139.52 139.47 139.47 103.0K
11:58 139.44 139.44 139.41 139.44 98.1K
11:59 139.46 139.46 139.45 139.45 99.6K
12:00 139.46 139.53 139.46 139.53 127.2K
12:01 139.51 139.51 139.47 139.47 110.9K
12:02 139.45 139.47 139.45 139.47 102.8K
12:03 139.46 139.48 139.46 139.48 79.3K
12:04 139.47 139.47 139.43 139.43 106.5K
12:05 139.43 139.47 139.43 139.47 133.9K
12:06 139.47 139.52 139.47 139.52 101.5K
12:07 139.52 139.52 139.51 139.52 121.2K
12:08 139.52 139.55 139.52 139.55 94.4K
12:09 139.58 139.62 139.58 139.62 119.6K
12:10 139.63 139.63 139.57 139.57 170.5K
12:11 139.57 139.57 139.57 139.57 138.8K
12:12 139.58 139.62 139.58 139.62 95.7K
12:13 139.62 139.62 139.55 139.55 148.2K
12:14 139.54 139.58 139.54 139.58 109.4K
12:15 139.57 139.57 139.54 139.54 84.9K
12:16 139.55 139.55 139.48 139.48 151.0K
12:17 139.48 139.54 139.48 139.54 121.6K
12:18 139.53 139.53 139.53 139.53 70.1K
12:19 139.54 139.55 139.54 139.54 260.2K
12:20 139.54 139.56 139.54 139.56 96.3K
12:21 139.55 139.56 139.54 139.54 81.4K
12:22 139.53 139.53 139.53 139.53 134.4K
12:23 139.53 139.53 139.51 139.51 114.7K
12:24 139.51 139.51 139.48 139.48 81.1K
12:25 139.48 139.48 139.47 139.48 91.9K
12:26 139.47 139.47 139.46 139.47 137.7K
12:27 139.48 139.48 139.47 139.47 68.9K
12:28 139.47 139.47 139.46 139.46 121.8K
12:29 139.46 139.46 139.43 139.43 109.3K
12:30 139.43 139.43 139.38 139.38 137.7K
12:31 139.38 139.38 139.38 139.38 103.2K
12:32 139.38 139.38 139.35 139.36 223.5K
12:33 139.38 139.38 139.35 139.35 96.0K
12:34 139.36 139.36 139.34 139.34 63.1K
12:35 139.34 139.34 139.33 139.33 100.3K
12:36 139.32 139.32 139.30 139.31 120.1K
12:37 139.33 139.40 139.33 139.40 97.1K
12:38 139.41 139.46 139.41 139.46 122.4K
12:39 139.45 139.46 139.45 139.46 70.9K
12:40 139.47 139.47 139.44 139.44 135.2K
12:41 139.45 139.54 139.45 139.54 159.1K
12:42 139.55 139.59 139.55 139.59 162.1K
12:43 139.60 139.63 139.59 139.63 518.6K
12:44 139.63 139.64 139.63 139.64 128.1K
12:45 139.64 139.66 139.64 139.66 100.8K
12:46 139.66 139.66 139.65 139.65 58.5K
12:47 139.66 139.66 139.65 139.65 87.1K
12:48 139.65 139.65 139.64 139.64 71.0K
12:49 139.63 139.64 139.63 139.64 63.7K
12:50 139.64 139.64 139.63 139.64 75.7K
12:51 139.65 139.65 139.65 139.65 93.4K
12:52 139.65 139.67 139.65 139.66 65.6K
12:53 139.67 139.67 139.67 139.67 48.7K
12:54 139.67 139.67 139.65 139.66 56.1K
12:55 139.66 139.66 139.66 139.66 45.2K
12:56 139.66 139.68 139.66 139.68 104.3K
12:57 139.69 139.69 139.65 139.65 92.2K
12:58 139.65 139.65 139.65 139.65 89.8K
12:59 139.63 139.63 139.61 139.63 124.4K
13:00 139.61 139.62 139.60 139.62 110.5K
13:01 139.62 139.62 139.61 139.61 51.7K
13:02 139.61 139.61 139.59 139.59 48.3K
13:03 139.59 139.59 139.57 139.57 63.5K
13:04 139.55 139.55 139.53 139.53 76.7K
13:05 139.52 139.52 139.49 139.49 155.2K
13:06 139.47 139.48 139.47 139.47 104.4K
13:07 139.46 139.50 139.46 139.49 83.2K
13:08 139.50 139.50 139.47 139.47 67.9K
13:09 139.47 139.48 139.47 139.48 31.6K
13:10 139.47 139.47 139.36 139.36 160.4K
13:11 139.35 139.37 139.35 139.37 96.1K
13:12 139.37 139.37 139.34 139.34 101.5K
13:13 139.34 139.34 139.31 139.31 84.0K
13:14 139.30 139.33 139.30 139.33 137.8K
13:15 139.35 139.37 139.35 139.37 106.0K
13:16 139.35 139.36 139.33 139.33 104.2K
13:17 139.32 139.32 139.31 139.32 46.5K
13:18 139.35 139.38 139.35 139.38 165.1K
13:19 139.38 139.40 139.38 139.40 93.3K
13:20 139.40 139.40 139.39 139.39 105.3K
13:21 139.39 139.39 139.39 139.39 44.6K
13:22 139.38 139.38 139.38 139.38 99.2K
13:23 139.37 139.39 139.37 139.39 56.8K
13:24 139.40 139.43 139.40 139.43 92.9K
13:25 139.44 139.46 139.44 139.45 70.5K
13:26 139.46 139.48 139.46 139.48 114.0K
13:27 139.50 139.51 139.50 139.50 95.4K
13:28 139.50 139.51 139.50 139.51 56.9K
13:29 139.53 139.53 139.52 139.52 143.6K
13:30 139.52 139.54 139.52 139.53 79.6K
13:31 139.53 139.54 139.53 139.54 60.2K
13:32 139.54 139.54 139.54 139.54 34.5K
13:33 139.55 139.55 139.55 139.55 80.8K
13:34 139.55 139.56 139.55 139.56 29.1K
13:35 139.59 139.59 139.58 139.59 97.9K
13:36 139.59 139.60 139.59 139.60 130.0K
13:37 139.59 139.60 139.59 139.60 36.5K
13:38 139.61 139.63 139.61 139.63 129.4K
13:39 139.63 139.63 139.61 139.61 86.8K
13:40 139.60 139.60 139.58 139.59 73.0K
13:41 139.59 139.63 139.59 139.62 83.9K
13:42 139.64 139.67 139.64 139.67 95.9K
13:43 139.68 139.72 139.68 139.72 128.1K
13:44 139.74 139.74 139.72 139.73 85.5K
13:45 139.73 139.73 139.70 139.71 77.2K
13:46 139.72 139.74 139.72 139.73 52.9K
13:47 139.73 139.75 139.73 139.75 131.3K
13:48 139.75 139.75 139.74 139.74 60.9K
13:49 139.75 139.77 139.75 139.77 131.2K
13:50 139.78 139.83 139.78 139.83 165.5K
13:51 139.85 139.85 139.84 139.85 68.1K
13:52 139.84 139.87 139.84 139.87 162.4K
13:53 139.88 139.89 139.88 139.89 153.8K
13:54 139.89 139.89 139.89 139.89 91.0K
13:55 139.89 139.89 139.88 139.88 128.7K
13:56 139.88 139.88 139.86 139.86 93.6K
13:57 139.86 139.89 139.86 139.89 103.8K
13:58 139.91 139.94 139.91 139.94 102.1K
13:59 139.93 139.94 139.93 139.94 60.2K
14:00 139.95 139.95 139.94 139.94 115.1K
14:01 139.91 139.91 139.90 139.90 90.8K
14:02 139.90 139.90 139.88 139.89 86.1K
14:03 139.90 139.95 139.90 139.95 200.8K
14:04 139.94 139.95 139.92 139.95 93.7K
14:05 139.97 139.97 139.95 139.96 114.5K
14:06 139.95 139.96 139.94 139.96 116.5K
14:07 140.00 140.35 140.00 140.25 1,477.2K
14:08 140.17 140.17 140.05 140.05 323.4K
14:09 140.03 140.03 140.00 140.01 119.7K
14:10 139.98 140.04 139.98 140.04 148.6K
14:11 140.07 140.08 140.07 140.08 99.4K
14:12 140.08 140.11 140.08 140.09 71.9K
14:13 140.07 140.07 140.04 140.04 85.4K
14:14 140.02 140.02 140.01 140.01 108.1K
14:15 140.01 140.01 139.98 140.01 87.2K
14:16 140.03 140.03 140.03 140.03 112.9K
14:17 140.02 140.02 140.02 140.02 106.3K
14:18 140.01 140.02 140.00 140.01 57.4K
14:19 140.01 140.01 139.98 139.98 151.3K
14:20 139.99 140.01 139.99 140.00 74.5K
14:21 139.99 139.99 139.94 139.94 200.7K
14:22 139.95 139.96 139.95 139.96 77.8K
14:23 139.96 139.97 139.96 139.97 60.2K
14:24 139.99 140.00 139.98 140.00 75.2K
14:25 140.00 140.00 139.99 139.99 61.3K
14:26 139.98 139.99 139.98 139.99 162.3K
14:27 140.00 140.02 140.00 140.00 268.0K
14:28 139.99 139.99 139.94 139.94 130.1K
14:29 139.94 139.94 139.86 139.86 268.8K
14:30 139.87 139.88 139.87 139.88 95.6K
14:31 139.89 139.90 139.88 139.90 104.5K
14:32 139.90 139.90 139.86 139.86 148.7K
14:33 139.86 139.86 139.85 139.85 82.3K
14:34 139.85 139.86 139.84 139.86 100.2K
14:35 139.84 139.84 139.80 139.80 158.6K
14:36 139.80 139.80 139.76 139.76 59.2K
14:37 139.76 139.76 139.73 139.73 108.9K
14:38 139.73 139.73 139.70 139.70 80.6K
14:39 139.69 139.69 139.68 139.68 138.9K
14:40 139.68 139.69 139.68 139.69 149.9K
14:41 139.69 139.69 139.66 139.68 155.0K
14:42 139.67 139.68 139.67 139.68 131.9K
14:43 139.69 139.70 139.69 139.70 86.8K
14:44 139.70 139.71 139.70 139.71 81.9K
14:45 139.69 139.71 139.69 139.71 168.1K
14:46 139.72 139.76 139.72 139.76 97.9K
14:47 139.77 139.78 139.77 139.78 70.7K
14:48 139.79 139.79 139.79 139.79 59.7K
14:49 139.80 139.84 139.80 139.82 127.6K
14:50 139.82 139.82 139.82 139.82 47.6K
14:51 139.83 139.83 139.77 139.77 99.6K
14:52 139.77 139.77 139.75 139.75 75.9K
14:53 139.75 139.75 139.73 139.74 137.1K
14:54 139.74 139.75 139.73 139.75 109.9K
14:55 139.75 139.78 139.75 139.78 77.6K
14:56 139.78 139.78 139.75 139.75 106.0K
14:57 139.74 139.74 139.73 139.74 144.2K
14:58 139.74 139.74 139.72 139.72 65.4K
14:59 139.72 139.72 139.71 139.71 116.8K
15:00 139.72 139.74 139.72 139.73 141.7K
15:01 139.72 139.74 139.72 139.73 106.0K
15:02 139.73 139.73 139.70 139.70 102.0K
15:03 139.72 139.73 139.71 139.71 152.7K
15:04 139.70 139.72 139.70 139.72 45.3K
15:05 139.72 139.73 139.72 139.72 118.5K
15:06 139.72 139.72 139.72 139.72 95.2K
15:07 139.73 139.73 139.72 139.72 212.9K
15:08 139.72 139.75 139.72 139.75 133.2K
15:09 139.76 139.76 139.75 139.75 113.8K
15:10 139.75 139.76 139.75 139.76 145.4K
15:11 139.77 139.82 139.77 139.82 131.7K
15:12 139.83 139.88 139.83 139.88 160.5K
15:13 139.88 139.88 139.87 139.88 140.1K
15:14 139.89 139.92 139.89 139.92 179.0K
15:15 139.92 139.93 139.92 139.93 98.7K
15:16 139.92 139.95 139.92 139.95 210.4K
15:17 139.94 139.96 139.94 139.96 57.5K
15:18 139.95 139.95 139.94 139.95 129.7K
15:19 139.95 139.97 139.95 139.95 199.8K
15:20 139.95 139.99 139.95 139.99 184.1K
15:21 140.01 140.02 140.01 140.02 130.0K
15:22 140.03 140.05 140.03 140.05 142.7K
15:23 140.02 140.04 140.01 140.04 117.7K
15:24 140.04 140.04 140.03 140.03 76.6K
15:25 140.04 140.04 139.99 139.99 138.6K
15:26 139.99 139.99 139.98 139.98 402.0K
15:27 139.98 139.98 139.96 139.96 154.3K
15:28 139.98 139.99 139.96 139.99 210.4K
15:29 140.00 140.01 140.00 140.00 193.3K
15:30 139.98 140.00 139.98 139.98 194.8K
15:31 140.01 140.01 139.98 139.98 212.5K
15:32 139.97 139.99 139.96 139.96 167.4K
15:33 139.98 139.99 139.97 139.97 141.0K
15:34 139.98 139.99 139.97 139.99 271.9K
15:35 139.98 140.00 139.98 140.00 246.1K
15:36 139.98 140.02 139.98 140.02 209.1K
15:37 140.03 140.04 140.03 140.04 225.1K
15:38 140.06 140.06 140.04 140.04 229.5K
15:39 140.03 140.03 139.99 139.99 187.1K
15:40 139.99 140.00 139.98 140.00 252.2K
15:41 140.00 140.01 140.00 140.01 183.2K
15:42 140.03 140.04 140.01 140.01 249.4K
15:43 140.03 140.03 140.03 140.03 238.8K
15:44 140.07 140.07 140.06 140.06 461.7K
15:45 140.06 140.09 140.06 140.09 235.8K
15:46 140.09 140.14 140.09 140.14 263.3K
15:47 140.14 140.16 140.14 140.16 321.5K
15:48 140.15 140.20 140.15 140.20 362.8K
15:49 140.21 140.26 140.21 140.26 359.4K
15:50 140.36 140.71 140.36 140.71 2,475.5K
15:51 140.73 140.73 140.66 140.69 700.0K
15:52 140.72 140.75 140.70 140.75 655.2K
15:53 140.75 140.78 140.75 140.75 769.2K
15:54 140.71 140.71 140.69 140.70 807.7K
15:55 140.69 140.71 140.69 140.69 1,145.3K
15:56 140.74 140.74 140.73 140.74 1,007.1K
15:57 140.71 140.71 140.69 140.69 1,071.0K
15:58 140.67 140.67 140.59 140.59 1,179.0K
15:59 140.65 140.65 140.58 140.58 2,013.8K
16:00 140.70 140.72 140.70 140.72 60,162.9K
16:01 140.72 140.72 140.72 140.72 174.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available